Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.530 | 8.530 | 8.138 | 8.188 | 224,699 | +0.05(+0.67%) |
Nov 27, 2002 | 7.944 | 8.133 | 7.944 | 8.133 | 153,561 | +0.19(+2.37%) |
Nov 26, 2002 | 8.039 | 8.039 | 7.806 | 7.944 | 149,934 | -0.09(-1.17%) |
Nov 25, 2002 | 8.019 | 8.163 | 7.994 | 8.039 | 209,182 | +0.02(+0.25%) |
Nov 22, 2002 | 7.890 | 8.039 | 7.880 | 8.019 | 237,194 | +0.08(+1.00%) |
Nov 21, 2002 | 7.791 | 7.974 | 7.468 | 7.939 | 510,863 | +0.12(+1.52%) |
Nov 20, 2002 | 7.761 | 7.930 | 7.567 | 7.820 | 476,201 | +0.36(+4.79%) |
Nov 19, 2002 | 7.195 | 7.572 | 7.195 | 7.463 | 257,749 | -0.06(-0.79%) |
Nov 18, 2002 | 7.994 | 8.029 | 7.488 | 7.523 | 224,699 | -0.45(-5.66%) |
Nov 15, 2002 | 7.890 | 8.193 | 7.890 | 7.974 | 103,180 | +0.03(+0.44%) |
Nov 14, 2002 | 7.667 | 7.949 | 7.667 | 7.939 | 207,771 | +0.32(+4.23%) |
Nov 13, 2002 | 7.428 | 7.781 | 7.413 | 7.617 | 487,688 | +0.14(+1.86%) |
Nov 12, 2002 | 7.567 | 7.726 | 7.433 | 7.478 | 131,998 | -0.08(-1.12%) |
Nov 11, 2002 | 7.478 | 7.567 | 7.369 | 7.562 | 201,725 | +0.03(+0.40%) |
Nov 08, 2002 | 7.344 | 7.533 | 7.220 | 7.533 | 472,171 | +0.06(+0.86%) |
Nov 07, 2002 | 7.716 | 7.716 | 7.359 | 7.468 | 134,416 | -0.27(-3.53%) |
Nov 06, 2002 | 7.443 | 7.741 | 7.389 | 7.741 | 508,042 | +0.30(+4.00%) |
Nov 05, 2002 | 7.667 | 7.761 | 7.071 | 7.443 | 597,922 | -0.26(-3.41%) |
Nov 04, 2002 | 7.915 | 8.098 | 7.691 | 7.706 | 727,300 | +0.09(+1.17%) |
Nov 01, 2002 | 7.354 | 7.657 | 7.344 | 7.617 | 499,981 | +0.31(+4.28%) |
Oct 31, 2002 | 7.245 | 7.304 | 7.136 | 7.304 | 189,634 | +0.11(+1.52%) |
Oct 30, 2002 | 7.344 | 7.344 | 7.056 | 7.195 | 355,690 | -0.12(-1.69%) |
Oct 29, 2002 | 7.394 | 7.423 | 7.091 | 7.319 | 137,842 | -0.02(-0.34%) |
Oct 28, 2002 | 7.518 | 7.518 | 7.220 | 7.344 | 414,938 | -0.04(-0.60%) |
Oct 25, 2002 | 7.012 | 7.418 | 7.002 | 7.389 | 213,212 | +0.32(+4.49%) |
Oct 24, 2002 | 7.270 | 7.294 | 7.071 | 7.071 | 286,768 | -0.17(-2.40%) |
Oct 23, 2002 | 7.195 | 7.334 | 7.096 | 7.245 | 132,199 | +0.07(+1.04%) |
Oct 22, 2002 | 7.146 | 7.344 | 7.106 | 7.170 | 166,257 | -0.02(-0.34%) |
Oct 21, 2002 | 7.096 | 7.245 | 7.012 | 7.195 | 114,264 | +0.12(+1.75%) |
Oct 18, 2002 | 7.170 | 7.170 | 6.917 | 7.071 | 302,286 | -0.10(-1.38%) |
Oct 17, 2002 | 7.076 | 7.185 | 7.021 | 7.170 | 156,382 | +0.09(+1.33%) |
Oct 16, 2002 | 7.359 | 7.404 | 7.017 | 7.076 | 170,489 | -0.23(-3.19%) |
Oct 15, 2002 | 7.121 | 7.309 | 7.096 | 7.309 | 364,960 | +0.30(+4.32%) |
Oct 14, 2002 | 7.146 | 7.146 | 6.942 | 7.007 | 257,144 | -0.14(-1.94%) |
Oct 11, 2002 | 6.848 | 7.195 | 6.848 | 7.146 | 227,923 | +0.27(+3.97%) |
Oct 10, 2002 | 6.600 | 6.947 | 6.451 | 6.873 | 102,172 | +0.22(+3.36%) |
Oct 09, 2002 | 6.922 | 6.932 | 6.649 | 6.649 | 110,838 | -0.30(-4.29%) |
Oct 08, 2002 | 6.853 | 6.972 | 6.833 | 6.947 | 240,821 | +0.02(+0.29%) |
Oct 07, 2002 | 6.848 | 6.977 | 6.798 | 6.927 | 531,419 | +0.13(+1.90%) |
Oct 04, 2002 | 7.041 | 7.046 | 6.629 | 6.798 | 133,409 | -0.22(-3.18%) |
Oct 03, 2002 | 6.937 | 7.106 | 6.917 | 7.021 | 147,515 | +0.08(+1.14%) |
Oct 02, 2002 | 7.270 | 7.270 | 6.848 | 6.942 | 727,703 | -0.38(-5.15%) |
Oct 01, 2002 | 7.096 | 7.319 | 6.992 | 7.319 | 196,284 | +0.23(+3.22%) |
Sep 30, 2002 | 7.136 | 7.255 | 6.952 | 7.091 | 252,711 | -0.04(-0.56%) |
Sep 27, 2002 | 7.369 | 7.423 | 7.111 | 7.131 | 125,952 | -0.24(-3.23%) |
Sep 26, 2002 | 7.151 | 7.369 | 7.146 | 7.369 | 114,667 | +0.24(+3.34%) |
Sep 25, 2002 | 6.977 | 7.131 | 6.897 | 7.131 | 191,246 | +0.20(+2.94%) |
Sep 24, 2002 | 6.922 | 7.071 | 6.897 | 6.927 | 144,694 | -0.03(-0.43%) |
Sep 23, 2002 | 7.146 | 7.195 | 6.947 | 6.957 | 434,486 | -0.39(-5.33%) |
Sep 20, 2002 | 7.448 | 7.458 | 7.344 | 7.349 | 432,470 | -0.09(-1.27%) |
Sep 19, 2002 | 7.394 | 7.468 | 7.329 | 7.443 | 146,709 | +0.00(+0.00%) |
Sep 18, 2002 | 7.409 | 7.448 | 7.245 | 7.443 | 139,454 | +0.00(+0.00%) |
Sep 17, 2002 | 7.468 | 7.567 | 7.369 | 7.443 | 203,136 | -0.03(-0.40%) |
Sep 16, 2002 | 7.458 | 7.572 | 7.354 | 7.473 | 151,143 | +0.00(+0.07%) |
Sep 13, 2002 | 7.270 | 7.503 | 7.270 | 7.468 | 115,070 | +0.15(+2.03%) |
Sep 12, 2002 | 7.493 | 7.493 | 7.319 | 7.319 | 118,697 | -0.12(-1.67%) |
Sep 11, 2002 | 7.404 | 7.552 | 7.404 | 7.443 | 349,241 | +0.00(+0.00%) |
Sep 10, 2002 | 7.448 | 7.607 | 7.443 | 7.443 | 150,941 | -0.00(-0.07%) |
Sep 09, 2002 | 7.309 | 7.493 | 7.284 | 7.448 | 599,937 | +0.13(+1.76%) |
Sep 06, 2002 | 7.230 | 7.418 | 7.230 | 7.319 | 403,048 | +0.14(+1.94%) |
Sep 05, 2002 | 7.255 | 7.319 | 7.180 | 7.180 | 140,663 | -0.07(-1.03%) |
Sep 04, 2002 | 7.200 | 7.389 | 7.185 | 7.255 | 306,719 | +0.05(+0.76%) |